ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2024-11-18 2951 top30,price

Browse Source
This commit is contained in:
ened
2024-11-18 18:11:33 +09:00
parent f904bc42af
commit b6927cd22a
2951 changed files with 31831 additions and 2710 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
333050/price/prices-20241101.csv
View File

@@ -1,4 +1,12 @@
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20241118,161054,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1325,63,2,4.99,151220802,115586,111.81,1330,1330,1264,1640,884,1262,1308.28,0.06,0,-2131,1316,1288,1234,1206,1152,1303,1221,24,378,100,900,1,1,24444326,324,28.80,1.50,12,0.47,46.00,886.00,1690,20240124,-21.60,1152,20241112,15.02,1690,-21.60,20240124,1152,15.02,20241112,1690,-21.60,20240124,1152,15.02,20241112,0.56,N,333050,100,24 억,,14917,N,N,0,N,00,N
20241118,151108,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1315,53,2,4.20,145703705,111422,107.78,1330,1330,1264,1640,884,1262,1307.67,0.06,0,-2225,1316,1288,1234,1206,1152,1303,1221,24,378,100,900,1,1,24444326,321,28.59,1.48,12,0.46,46.00,886.00,1690,20240124,-22.19,1152,20241112,14.15,1690,-22.19,20240124,1152,14.15,20241112,1690,-22.19,20240124,1152,14.15,20241112,0.56,N,333050,100,24 억,,14917,N,N,0,N,00,N
20241118,141110,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1319,57,2,4.52,125215303,95923,92.79,1330,1330,1264,1640,884,1262,1305.37,0.06,0,-1856,1316,1288,1234,1206,1152,1303,1221,24,378,100,900,1,1,24444326,322,28.67,1.49,12,0.39,46.00,886.00,1690,20240124,-21.95,1152,20241112,14.50,1690,-21.95,20240124,1152,14.50,20241112,1690,-21.95,20240124,1152,14.50,20241112,0.56,N,333050,100,24 억,,14917,N,N,0,N,00,N
20241118,131102,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1310,48,2,3.80,92153118,70835,68.52,1330,1330,1264,1640,884,1262,1300.95,0.06,0,-1923,1316,1288,1234,1206,1152,1303,1221,24,378,100,900,1,1,24444326,320,28.48,1.48,12,0.29,46.00,886.00,1690,20240124,-22.49,1152,20241112,13.72,1690,-22.49,20240124,1152,13.72,20241112,1690,-22.49,20240124,1152,13.72,20241112,0.56,N,333050,100,24 억,,14917,N,N,0,N,00,N
20241118,121108,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1299,37,2,2.93,74899327,57625,55.74,1330,1330,1264,1640,884,1262,1299.77,0.06,0,-2079,1316,1288,1234,1206,1152,1303,1221,24,378,100,900,1,1,24444326,318,28.24,1.47,12,0.24,46.00,886.00,1690,20240124,-23.14,1152,20241112,12.76,1690,-23.14,20240124,1152,12.76,20241112,1690,-23.14,20240124,1152,12.76,20241112,0.56,N,333050,100,24 억,,14917,N,N,0,N,00,N
20241118,111108,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1280,18,2,1.43,62970666,48399,46.82,1330,1330,1264,1640,884,1262,1301.07,0.06,0,-766,1316,1288,1234,1206,1152,1303,1221,24,378,100,900,1,1,24444326,313,27.83,1.44,12,0.20,46.00,886.00,1690,20240124,-24.26,1152,20241112,11.11,1690,-24.26,20240124,1152,11.11,20241112,1690,-24.26,20240124,1152,11.11,20241112,0.56,N,333050,100,24 억,,14917,N,N,0,N,00,N
20241118,101055,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1287,25,2,1.98,45146387,34539,33.41,1330,1330,1264,1640,884,1262,1307.11,0.06,0,-970,1316,1288,1234,1206,1152,1303,1221,24,378,100,900,1,1,24444326,315,27.98,1.45,12,0.14,46.00,886.00,1690,20240124,-23.85,1152,20241112,11.72,1690,-23.85,20240124,1152,11.72,20241112,1690,-23.85,20240124,1152,11.72,20241112,0.56,N,333050,100,24 억,,14917,N,N,0,N,00,N
20241118,091055,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1283,21,2,1.66,27288468,20829,20.15,1330,1330,1264,1640,884,1262,1310.12,0.06,0,-485,1316,1288,1234,1206,1152,1303,1221,24,378,100,900,1,1,24444326,314,27.89,1.45,12,0.09,46.00,886.00,1690,20240124,-24.08,1152,20241112,11.37,1690,-24.08,20240124,1152,11.37,20241112,1690,-24.08,20240124,1152,11.37,20241112,0.56,N,333050,100,24 억,,14917,N,N,0,N,00,N
20241115,161142,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1262,54,2,4.47,128642165,103375,389.84,1180,1262,1180,1570,846,1208,1244.42,0.06,0,208,1235,1221,1194,1180,1153,1228,1187,24,362,100,860,1,1,24444326,308,27.43,1.42,12,0.42,46.00,886.00,1690,20240124,-25.33,1152,20241112,9.55,1690,-25.33,20240124,1152,9.55,20241112,1690,-25.33,20240124,1152,9.55,20241112,0.60,N,333050,100,24 억,,14874,N,N,0,N,00,N
20241115,151211,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1258,50,2,4.14,113850352,91559,345.28,1180,1259,1180,1570,846,1208,1243.46,0.06,0,979,1235,1221,1194,1180,1153,1228,1187,24,362,100,860,1,1,24444326,308,27.35,1.42,12,0.37,46.00,886.00,1690,20240124,-25.56,1152,20241112,9.20,1690,-25.56,20240124,1152,9.20,20241112,1690,-25.56,20240124,1152,9.20,20241112,0.60,N,333050,100,24 억,,14874,N,N,0,N,00,N
20241115,141156,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1252,44,2,3.64,61051887,49380,186.22,1180,1257,1180,1570,846,1208,1236.37,0.06,0,-952,1235,1221,1194,1180,1153,1228,1187,24,362,100,860,1,1,24444326,306,27.22,1.41,12,0.20,46.00,886.00,1690,20240124,-25.92,1152,20241112,8.68,1690,-25.92,20240124,1152,8.68,20241112,1690,-25.92,20240124,1152,8.68,20241112,0.60,N,333050,100,24 억,,14874,N,N,0,N,00,N
1 stockBusinessDate captureTime itemStateCode marginalRate koreanMarketName newHighLowPriceClassCode koreanBusinessTypeName temporaryStopped marketPriceRangeExtended closingPriceRangeExtended creditAllowable marginalRateClassCode elwPublished currentStockPrice previousDayVariableRatio previousDayVariableRatioSign previousDayDiffRatio accumulatedTradingAmount accumulatedVolume previousDayDiffVolumeRatio stockOpenningPrice highestStockPrice lowestStockPrice maximumStockPrice minimumStockPrice standardStockPrice weightedAverageStockPrice htsForeignRunoutRate foreignNetBuyingQuantity programTradeNetBuyingQuantity pivotSecondDResistancePrice pivotFirstDResistancePrice pivotPointValue pivotFirstDSupportPrice pivotSecondDSupportPrice dResistanceValue dSupportValue capital limitWidthPrice stockFacePrice stockSubstitudePrice askingPriceUnit htsDealQuantityUnit listedStockCount htsTotalMarketValue per pbr settlingMonth volumeTurnoverRate eps bps day250HighestPrice day250HighestPriceDate day250HighestPriceDiffRatio day250LowestPrice day250LowestPriceDate day250LowestPriceDiffRatio annualHighestPrice annualHighestPriceDiffRatio annualHighestPriceDate annualLowestPrice annualLowestPriceDiffRatio annualLowestPriceDate week52HighestPrice week52HighestPriceDiffRatio week52HighestPriceDate week52LowestPrice week52LowestPriceDiffRatio week52LowestPriceDate totalOutstandingloanRate shortSellingAllowable shortProductCode facePriceCurrency capitalCurrency approachRate foreignHoldQuantity viClassCode viClassCodeForOvertimeMarketPrice lastShortSellingConclusionQuantity investmentCareful marketWarningCode shortOverheated
2 20241118 161054 57 100.00 KOSDAQ 출판.매체 N N N N N 1325 63 2 4.99 151220802 115586 111.81 1330 1330 1264 1640 884 1262 1308.28 0.06 0 -2131 1316 1288 1234 1206 1152 1303 1221 24 378 100 900 1 1 24444326 324 28.80 1.50 12 0.47 46.00 886.00 1690 20240124 -21.60 1152 20241112 15.02 1690 -21.60 20240124 1152 15.02 20241112 1690 -21.60 20240124 1152 15.02 20241112 0.56 N 333050 100 24 억 14917 N N 0 N 00 N
3 20241118 151108 57 100.00 KOSDAQ 출판.매체 N N N N N 1315 53 2 4.20 145703705 111422 107.78 1330 1330 1264 1640 884 1262 1307.67 0.06 0 -2225 1316 1288 1234 1206 1152 1303 1221 24 378 100 900 1 1 24444326 321 28.59 1.48 12 0.46 46.00 886.00 1690 20240124 -22.19 1152 20241112 14.15 1690 -22.19 20240124 1152 14.15 20241112 1690 -22.19 20240124 1152 14.15 20241112 0.56 N 333050 100 24 억 14917 N N 0 N 00 N
4 20241118 141110 57 100.00 KOSDAQ 출판.매체 N N N N N 1319 57 2 4.52 125215303 95923 92.79 1330 1330 1264 1640 884 1262 1305.37 0.06 0 -1856 1316 1288 1234 1206 1152 1303 1221 24 378 100 900 1 1 24444326 322 28.67 1.49 12 0.39 46.00 886.00 1690 20240124 -21.95 1152 20241112 14.50 1690 -21.95 20240124 1152 14.50 20241112 1690 -21.95 20240124 1152 14.50 20241112 0.56 N 333050 100 24 억 14917 N N 0 N 00 N
5 20241118 131102 57 100.00 KOSDAQ 출판.매체 N N N N N 1310 48 2 3.80 92153118 70835 68.52 1330 1330 1264 1640 884 1262 1300.95 0.06 0 -1923 1316 1288 1234 1206 1152 1303 1221 24 378 100 900 1 1 24444326 320 28.48 1.48 12 0.29 46.00 886.00 1690 20240124 -22.49 1152 20241112 13.72 1690 -22.49 20240124 1152 13.72 20241112 1690 -22.49 20240124 1152 13.72 20241112 0.56 N 333050 100 24 억 14917 N N 0 N 00 N
6 20241118 121108 57 100.00 KOSDAQ 출판.매체 N N N N N 1299 37 2 2.93 74899327 57625 55.74 1330 1330 1264 1640 884 1262 1299.77 0.06 0 -2079 1316 1288 1234 1206 1152 1303 1221 24 378 100 900 1 1 24444326 318 28.24 1.47 12 0.24 46.00 886.00 1690 20240124 -23.14 1152 20241112 12.76 1690 -23.14 20240124 1152 12.76 20241112 1690 -23.14 20240124 1152 12.76 20241112 0.56 N 333050 100 24 억 14917 N N 0 N 00 N
7 20241118 111108 57 100.00 KOSDAQ 출판.매체 N N N N N 1280 18 2 1.43 62970666 48399 46.82 1330 1330 1264 1640 884 1262 1301.07 0.06 0 -766 1316 1288 1234 1206 1152 1303 1221 24 378 100 900 1 1 24444326 313 27.83 1.44 12 0.20 46.00 886.00 1690 20240124 -24.26 1152 20241112 11.11 1690 -24.26 20240124 1152 11.11 20241112 1690 -24.26 20240124 1152 11.11 20241112 0.56 N 333050 100 24 억 14917 N N 0 N 00 N
8 20241118 101055 57 100.00 KOSDAQ 출판.매체 N N N N N 1287 25 2 1.98 45146387 34539 33.41 1330 1330 1264 1640 884 1262 1307.11 0.06 0 -970 1316 1288 1234 1206 1152 1303 1221 24 378 100 900 1 1 24444326 315 27.98 1.45 12 0.14 46.00 886.00 1690 20240124 -23.85 1152 20241112 11.72 1690 -23.85 20240124 1152 11.72 20241112 1690 -23.85 20240124 1152 11.72 20241112 0.56 N 333050 100 24 억 14917 N N 0 N 00 N
9 20241118 091055 57 100.00 KOSDAQ 출판.매체 N N N N N 1283 21 2 1.66 27288468 20829 20.15 1330 1330 1264 1640 884 1262 1310.12 0.06 0 -485 1316 1288 1234 1206 1152 1303 1221 24 378 100 900 1 1 24444326 314 27.89 1.45 12 0.09 46.00 886.00 1690 20240124 -24.08 1152 20241112 11.37 1690 -24.08 20240124 1152 11.37 20241112 1690 -24.08 20240124 1152 11.37 20241112 0.56 N 333050 100 24 억 14917 N N 0 N 00 N
10 20241115 161142 57 100.00 KOSDAQ 출판.매체 N N N N N 1262 54 2 4.47 128642165 103375 389.84 1180 1262 1180 1570 846 1208 1244.42 0.06 0 208 1235 1221 1194 1180 1153 1228 1187 24 362 100 860 1 1 24444326 308 27.43 1.42 12 0.42 46.00 886.00 1690 20240124 -25.33 1152 20241112 9.55 1690 -25.33 20240124 1152 9.55 20241112 1690 -25.33 20240124 1152 9.55 20241112 0.60 N 333050 100 24 억 14874 N N 0 N 00 N
11 20241115 151211 57 100.00 KOSDAQ 출판.매체 N N N N N 1258 50 2 4.14 113850352 91559 345.28 1180 1259 1180 1570 846 1208 1243.46 0.06 0 979 1235 1221 1194 1180 1153 1228 1187 24 362 100 860 1 1 24444326 308 27.35 1.42 12 0.37 46.00 886.00 1690 20240124 -25.56 1152 20241112 9.20 1690 -25.56 20240124 1152 9.20 20241112 1690 -25.56 20240124 1152 9.20 20241112 0.60 N 333050 100 24 억 14874 N N 0 N 00 N
12 20241115 141156 57 100.00 KOSDAQ 출판.매체 N N N N N 1252 44 2 3.64 61051887 49380 186.22 1180 1257 1180 1570 846 1208 1236.37 0.06 0 -952 1235 1221 1194 1180 1153 1228 1187 24 362 100 860 1 1 24444326 306 27.22 1.41 12 0.20 46.00 886.00 1690 20240124 -25.92 1152 20241112 8.68 1690 -25.92 20240124 1152 8.68 20241112 1690 -25.92 20240124 1152 8.68 20241112 0.60 N 333050 100 24 억 14874 N N 0 N 00 N